Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 21.04 | 21.34 | 20.41 | 20.55 | 2,060,581 | -0.47(-2.21%) |
Oct 28, 2016 | 21.64 | 21.74 | 20.89 | 21.02 | 1,756,296 | -0.36(-1.70%) |
Oct 27, 2016 | 22.00 | 22.02 | 21.16 | 21.38 | 1,763,123 | -0.47(-2.13%) |
Oct 26, 2016 | 21.99 | 22.20 | 21.70 | 21.85 | 1,128,077 | -0.35(-1.56%) |
Oct 25, 2016 | 22.30 | 22.43 | 21.98 | 22.20 | 1,259,101 | -0.15(-0.68%) |
Oct 24, 2016 | 22.47 | 23.04 | 22.27 | 22.35 | 933,503 | +0.03(+0.15%) |
Oct 21, 2016 | 22.33 | 22.58 | 21.98 | 22.31 | 811,295 | -0.34(-1.49%) |
Oct 20, 2016 | 23.30 | 23.40 | 22.37 | 22.65 | 1,804,125 | -0.68(-2.90%) |
Oct 19, 2016 | 23.04 | 23.40 | 23.04 | 23.33 | 1,091,908 | +0.39(+1.70%) |
Oct 18, 2016 | 22.75 | 23.24 | 22.62 | 22.94 | 1,980,277 | +0.42(+1.88%) |
Oct 17, 2016 | 22.58 | 22.75 | 22.44 | 22.52 | 928,716 | -0.07(-0.30%) |
Oct 14, 2016 | 23.12 | 23.12 | 22.57 | 22.58 | 1,137,931 | -0.40(-1.73%) |
Oct 13, 2016 | 23.15 | 23.22 | 22.77 | 22.98 | 975,797 | -0.25(-1.09%) |
Oct 12, 2016 | 23.19 | 23.39 | 22.97 | 23.24 | 1,527,714 | +0.16(+0.70%) |
Oct 11, 2016 | 23.29 | 23.30 | 22.64 | 23.08 | 1,994,237 | -0.21(-0.91%) |
Oct 10, 2016 | 22.70 | 23.33 | 22.47 | 23.29 | 1,897,617 | +0.85(+3.77%) |
Oct 07, 2016 | 22.47 | 22.85 | 21.98 | 22.44 | 1,192,794 | -0.03(-0.15%) |
Oct 06, 2016 | 22.09 | 22.54 | 21.88 | 22.47 | 1,111,626 | +0.38(+1.72%) |
Oct 05, 2016 | 22.33 | 22.49 | 21.96 | 22.09 | 892,094 | -0.15(-0.68%) |
Oct 04, 2016 | 22.28 | 22.67 | 22.11 | 22.25 | 785,856 | -0.08(-0.38%) |
Oct 03, 2016 | 22.43 | 22.47 | 22.12 | 22.33 | 1,209,904 | -0.19(-0.83%) |
Sep 30, 2016 | 22.13 | 22.56 | 21.86 | 22.52 | 1,501,084 | +0.51(+2.31%) |
Sep 29, 2016 | 21.87 | 22.35 | 21.75 | 22.01 | 1,034,268 | +0.02(+0.08%) |
Sep 28, 2016 | 21.55 | 22.00 | 21.50 | 21.99 | 1,100,447 | +0.45(+2.08%) |
Sep 27, 2016 | 21.80 | 21.84 | 21.52 | 21.54 | 1,185,214 | -0.26(-1.19%) |
Sep 26, 2016 | 22.00 | 22.06 | 21.75 | 21.80 | 1,426,049 | -0.38(-1.69%) |
Sep 23, 2016 | 22.30 | 22.68 | 22.02 | 22.18 | 1,457,502 | -0.20(-0.89%) |
Sep 22, 2016 | 22.22 | 22.46 | 22.19 | 22.38 | 1,106,594 | +0.41(+1.86%) |
Sep 21, 2016 | 21.85 | 22.06 | 21.41 | 21.97 | 2,515,264 | +0.19(+0.88%) |
Sep 20, 2016 | 22.37 | 22.38 | 21.77 | 21.78 | 1,502,890 | -0.43(-1.92%) |
Sep 19, 2016 | 22.80 | 22.92 | 22.02 | 22.20 | 2,048,876 | -0.41(-1.81%) |
Sep 16, 2016 | 22.67 | 22.79 | 22.27 | 22.61 | 1,767,198 | -0.16(-0.70%) |
Sep 15, 2016 | 22.51 | 23.02 | 22.42 | 22.77 | 753,719 | +0.18(+0.81%) |
Sep 14, 2016 | 22.62 | 22.82 | 22.40 | 22.59 | 1,175,991 | +0.04(+0.18%) |
Sep 13, 2016 | 22.59 | 22.82 | 22.35 | 22.54 | 1,577,926 | -0.37(-1.60%) |
Sep 12, 2016 | 22.69 | 23.12 | 22.44 | 22.91 | 860,314 | +0.09(+0.40%) |
Sep 09, 2016 | 23.47 | 23.52 | 22.78 | 22.82 | 1,021,105 | -0.91(-3.83%) |
Sep 08, 2016 | 24.19 | 24.19 | 23.61 | 23.73 | 1,571,071 | -0.57(-2.33%) |
Sep 07, 2016 | 24.33 | 24.69 | 24.07 | 24.30 | 1,469,483 | -0.01(-0.03%) |
Sep 06, 2016 | 25.03 | 25.08 | 24.25 | 24.30 | 1,783,111 | -0.63(-2.51%) |
Sep 02, 2016 | 24.71 | 24.93 | 24.93 | 24.93 | 1,715,984 | +0.25(+1.01%) |
Sep 01, 2016 | 25.03 | 25.10 | 24.03 | 24.68 | 2,657,429 | -0.38(-1.50%) |
Aug 31, 2016 | 25.17 | 25.37 | 24.96 | 25.05 | 1,638,969 | -0.07(-0.27%) |
Aug 30, 2016 | 25.09 | 25.35 | 24.70 | 25.12 | 855,510 | +0.03(+0.10%) |
Aug 29, 2016 | 24.97 | 25.39 | 24.84 | 25.10 | 1,115,776 | +0.23(+0.91%) |
Aug 26, 2016 | 24.81 | 25.00 | 24.50 | 24.87 | 746,718 | +0.19(+0.78%) |
Aug 25, 2016 | 24.54 | 24.72 | 24.50 | 24.68 | 527,956 | +0.08(+0.30%) |
Aug 24, 2016 | 24.80 | 24.95 | 24.46 | 24.60 | 701,736 | -0.18(-0.71%) |
Aug 23, 2016 | 25.17 | 25.30 | 24.78 | 24.78 | 547,345 | -0.17(-0.67%) |
Aug 22, 2016 | 25.07 | 25.30 | 24.72 | 24.95 | 651,087 | -0.20(-0.80%) |
Aug 19, 2016 | 24.82 | 25.19 | 24.71 | 25.15 | 545,483 | +0.32(+1.28%) |
Aug 18, 2016 | 24.72 | 24.96 | 24.55 | 24.83 | 843,011 | +0.12(+0.47%) |
Aug 17, 2016 | 25.29 | 25.37 | 24.39 | 24.71 | 1,272,403 | -0.63(-2.47%) |
Aug 16, 2016 | 25.40 | 25.49 | 25.12 | 25.34 | 1,082,515 | +0.11(+0.43%) |
Aug 15, 2016 | 25.03 | 25.39 | 25.03 | 25.23 | 596,072 | +0.25(+1.00%) |
Aug 12, 2016 | 24.70 | 25.30 | 24.70 | 24.98 | 523,004 | +0.18(+0.74%) |
Aug 11, 2016 | 24.95 | 25.09 | 24.67 | 24.80 | 700,329 | -0.08(-0.30%) |
Aug 10, 2016 | 25.70 | 25.70 | 24.85 | 24.87 | 1,182,804 | -0.75(-2.93%) |
Aug 09, 2016 | 25.87 | 26.10 | 25.37 | 25.62 | 1,373,662 | -0.39(-1.51%) |
Aug 08, 2016 | 25.76 | 26.35 | 25.76 | 26.01 | 1,151,996 | +0.19(+0.74%) |
Aug 05, 2016 | 25.25 | 25.89 | 25.17 | 25.82 | 1,107,047 | +0.71(+2.82%) |
Aug 04, 2016 | 25.10 | 25.22 | 24.76 | 25.11 | 838,239 | +0.09(+0.37%) |
Aug 03, 2016 | 24.90 | 25.34 | 24.70 | 25.02 | 931,978 | +0.08(+0.33%) |
Aug 02, 2016 | 25.16 | 25.40 | 24.67 | 24.94 | 1,546,964 | -0.30(-1.19%) |